Dark

HSY20270115C150
HSY Jan 15 2027 150.00 Call (HSY270115C00150000)
option OPRA

Inactive

Sep 17, 2026

23.00-20.962%(-6.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.0000	23.0000	23.0000	23.0000	-20.962%	1	154	0.000%
2026-09-11	29.1000	29.1000	29.1000	29.1000	-26.534%	1	154	-20.962%
2026-08-21	39.6100	39.6100	39.6100	39.6100	+9.997%	1	154	-41.934%
2026-07-01	36.0100	36.0100	36.0100	36.0100	+9.787%	1	155	-36.129%
2026-06-30	32.8000	32.8000	32.8000	32.8000	-13.684%	2	155	-29.878%
2026-06-16	38.0000	38.0000	38.0000	38.0000	-2.564%	1	154	-39.474%
2026-06-12	39.0000	39.0000	39.0000	39.0000	+15.044%	1	155	-41.026%
2026-06-10	33.6000	34.3800	32.5000	33.9000	+0.893%	8	155	-32.153%
2026-06-09	33.5000	34.0000	33.0000	33.6000	-6.407%	4	151	-31.548%
2026-06-08	35.9000	35.9000	35.9000	35.9000	-13.159%	1	149	-35.933%
2026-06-01	41.3400	41.3400	41.3400	41.3400	-15.165%	1	149	-44.364%
2026-05-13	48.5000	48.7300	48.5000	48.7300	+18.593%	10	149	-52.801%
2026-05-08	40.6000	41.0900	40.6000	41.0900	-11.900%	4	158	-44.025%
2026-04-27	46.6400	46.6400	46.6400	46.6400	-2.202%	5	156	-50.686%
2026-04-16	48.0000	48.0000	47.6900	47.6900	-4.620%	4	151	-51.772%
2026-04-15	49.0000	50.0000	49.0000	50.0000	-14.266%	42	150	-54.000%
2026-04-10	58.3200	58.3200	58.3200	58.3200	-24.563%	2	148	-60.562%
2026-02-13	77.5100	77.6200	77.2300	77.3100	-3.060%	5	152	-70.250%
2026-02-12	81.1100	82.0500	79.7500	79.7500	-4.216%	47	152	-71.160%
2026-02-10	83.2600	83.2600	83.2600	83.2600	+7.225%	1	192	-72.376%
2026-02-05	74.5000	77.6500	74.5000	77.6500	+56.489%	76	192	-70.380%
2026-01-30	49.6200	49.6200	49.6200	49.6200	+7.870%	11	199	-53.648%
2026-01-28	46.0000	46.0000	46.0000	46.0000	-17.930%	75	199	-50.000%
2026-01-15	56.0500	56.0500	56.0500	56.0500	+41.362%	1	124	-58.965%
2026-01-05	40.7000	40.7000	39.5500	39.6500	-3.410%	3	129	-41.992%
2025-12-31	41.0500	41.0500	41.0500	41.0500	-12.789%	1	129	-43.971%
2025-12-19	47.0700	47.0700	47.0700	47.0700	+0.577%	1	129	-51.137%
2025-12-17	46.8000	46.8000	46.8000	46.8000	+12.744%	5	130	-50.855%
2025-12-05	41.5100	41.5100	41.5100	41.5100	-11.530%	1	130	-44.592%
2025-11-26	46.9200	46.9200	46.9200	46.9200	+5.202%	1	130	-50.980%
2025-11-20	44.6000	44.6000	44.6000	44.6000	+14.359%	1	130	-48.430%
2025-11-12	39.0000	39.0000	39.0000	39.0000	+18.902%	1	131	-41.026%
2025-11-07	32.8000	32.8000	32.8000	32.8000	+1.266%	1	132	-29.878%
2025-11-06	32.3900	32.3900	32.3900	32.3900	+16.093%	1	131	-28.990%
2025-11-03	28.0200	28.0200	27.6600	27.9000	-9.121%	5	130	-17.563%
2025-10-31	30.7000	30.7000	30.7000	30.7000	-0.968%	1	130	-25.081%
2025-10-30	31.0000	31.0000	31.0000	31.0000	-15.577%	1	129	-25.806%
2025-10-29	36.7200	36.7200	36.7200	36.7200	-10.000%	5	128	-37.364%
2025-10-24	40.8000	40.8000	40.8000	40.8000	-18.367%	2	128	-43.627%
2025-09-23	49.9800	49.9800	49.9800	49.9800	+8.652%	2	126	-53.982%
2025-09-11	46.0000	46.0000	46.0000	46.0000	-2.542%	1	126	-50.000%
2025-09-05	47.2000	47.2000	47.2000	47.2000	+13.489%	1	127	-51.271%
2025-08-25	41.5900	41.5900	41.5900	41.5900	+1.315%	2	127	-44.698%
2025-08-21	41.0500	41.0500	41.0500	41.0500	+0.367%	1	129	-43.971%
2025-08-14	40.9000	40.9000	40.9000	40.9000	+3.860%	1	130	-43.765%
2025-08-13	39.3800	39.3800	39.3800	39.3800	+7.156%	1	129	-41.595%
2025-08-11	36.7500	36.7500	36.7500	36.7500	-23.037%	5	130	-37.415%
2025-08-06	47.7500	47.7500	47.7500	47.7500	-1.546%	5	135	-51.832%
2025-08-04	48.5000	48.5000	48.5000	48.5000	-1.222%	1	130	-52.577%
2025-08-01	49.1000	49.1000	49.1000	49.1000	-1.800%	5	131	-53.157%
2025-07-30	52.8500	52.8500	50.0000	50.0000	+9.649%	2	136	-54.000%
2025-07-28	45.6000	45.6000	45.6000	45.6000	-2.772%	5	137	-49.561%
2025-07-25	45.0000	46.9000	45.0000	46.9000	+14.390%	7	132	-50.959%
2025-07-21	41.0000	41.0000	41.0000	41.0000	+44.163%	1	139	-43.902%
2025-07-09	28.4400	28.4400	28.4400	28.4400	-14.595%	1	138	-19.128%
2025-06-25	33.3000	33.3000	33.3000	33.3000	-7.807%	2	137	-30.931%
2025-06-18	36.1200	36.1200	36.1200	36.1200	+0.894%	1	138	-36.323%
2025-06-17	35.8000	35.8000	35.8000	35.8000	+7.475%	1	138	-35.754%
2025-06-10	33.3100	33.3100	33.3100	33.3100	+6.456%	1	138	-30.952%
2025-06-06	31.2900	31.2900	31.2900	31.2900	+1.922%	2	139	-26.494%
2025-06-05	29.6000	30.7000	29.6000	30.7000	-0.968%	4	140	-25.081%
2025-06-03	31.4000	31.4000	30.8800	31.0000	+1.739%	3	144	-25.806%
2025-05-30	30.0500	30.4700	30.0000	30.4700	+1.465%	8	145	-24.516%
2025-05-29	29.3800	30.5000	29.3000	30.0300	+7.059%	5	148	-23.410%
2025-05-27	26.5600	28.4000	26.5600	28.0500	+13.196%	15	153	-18.004%
2025-05-22	23.6300	24.7800	23.6300	24.7800	+3.250%	3	168	-7.183%
2025-05-21	25.5000	25.5000	23.5000	24.0000	-9.297%	12	165	-4.167%
2025-05-20	26.0000	26.4600	26.0000	26.4600	-2.756%	5	155	-13.076%
2025-05-16	25.8900	28.5000	25.8900	27.2100	-8.476%	62	150	-15.472%
2025-05-13	29.7300	29.7300	29.7300	29.7300	-13.826%	1	150	-22.637%
2025-05-12	34.5000	34.5000	34.5000	34.5000	-0.145%	1	151	-33.333%
2025-05-08	34.5500	34.5500	34.5500	34.5500	+9.509%	40	152	-33.430%
2025-05-02	31.5000	31.5500	31.5000	31.5500	+1.545%	12	112	-27.100%
2025-05-01	31.5000	31.5000	31.0700	31.0700	-9.285%	6	118	-25.974%
2025-04-14	34.2500	34.2500	34.2500	34.2500	+4.453%	10	112	-32.847%
2025-04-04	32.7900	32.7900	32.7900	32.7900	+2.022%	4	122	-29.857%
2025-03-25	32.1200	32.1400	32.1200	32.1400	+2.881%	2	124	-28.438%
2025-03-20	31.0900	31.2400	31.0900	31.2400	-17.354%	7	126	-26.376%
2025-03-12	37.8000	37.8000	37.8000	37.8000	-27.027%	6	133	-39.153%
2025-03-10	50.0000	51.8000	50.0000	51.8000	+3.600%	14	127	-55.598%
2025-03-07	50.0000	50.0000	50.0000	50.0000	+19.048%	2	141	-54.000%
2025-03-06	42.0000	42.0000	42.0000	42.0000	+3.883%	1	143	-45.238%
2025-03-05	40.4300	40.4300	40.4300	40.4300	-10.553%	1	143	-43.112%
2025-03-04	44.6000	45.2000	44.6000	45.2000	+12.746%	2	143	-49.115%
2025-02-28	39.4100	40.0900	39.4100	40.0900	+9.836%	4	145	-42.629%
2025-02-26	38.5000	38.6800	36.5000	36.5000	-15.704%	9	143	-36.986%
2025-02-25	43.2000	44.8900	43.2000	43.3000	+9.343%	17	136	-46.882%
2025-02-21	35.4500	39.6000	35.4500	39.6000	+23.364%	20	135	-41.919%
2025-02-18	32.1000	32.1000	32.1000	32.1000	+13.428%	1	135	-28.349%
2025-02-14	27.7600	28.3000	27.7600	28.3000	+4.236%	30	148	-18.728%
2025-02-12	27.2000	27.2000	27.1500	27.1500	-5.401%	4	148	-15.285%
2025-02-11	24.8000	28.7000	24.8000	28.7000	+12.726%	4	152	-19.861%
2025-02-10	25.5000	25.5000	25.4500	25.4600	-0.157%	10	148	-9.662%
2025-02-07	25.5000	25.5000	25.5000	25.5000	+15.909%	30	138	-9.804%
2025-02-06	23.1400	23.1400	22.0000	22.0000	+9.019%	2	123	+4.545%
2025-02-05	20.0000	20.1800	20.0000	20.1800	-4.360%	3	125	+13.974%
2025-02-04	22.2000	22.2000	20.5800	21.1000	-3.872%	5	122	+9.005%
2025-02-03	22.9800	24.3000	21.5100	21.9500	-4.357%	16	117	+4.784%
2025-01-31	21.5100	23.8400	21.5100	22.9500	-2.132%	118	103	+0.218%
2025-01-30	22.7500	23.7000	22.7500	23.4500	+6.109%	6	47	-1.919%
2025-01-29	22.5000	22.5000	22.1000	22.1000	+1.937%	9	47	+4.072%
2025-01-28	22.5000	22.5000	21.6800	21.6800	-10.782%	6	48	+6.089%
2025-01-27	22.9200	24.3000	22.9200	24.3000	+12.604%	17	42	-5.350%
2025-01-24	21.4200	21.7300	21.4200	21.5800	+1.553%	6	59	+6.580%
2025-01-23	20.9000	21.7800	20.5600	21.2500	-9.459%	26	58	+8.235%
2025-01-21	22.8200	23.4700	22.8200	23.4700	+0.085%	3	33	-2.003%
2025-01-17	23.4500	23.4500	23.4500	23.4500	+5.631%	2	33	-1.919%
2025-01-15	22.2000	22.2000	22.2000	22.2000	-35.465%	3	33	+3.604%
2025-01-07	34.4000	34.4000	34.4000	34.4000	+4.559%	6	30	-33.140%
2025-01-06	32.9000	32.9000	32.9000	32.9000	+0.920%	1	24	-30.091%
2024-12-31	32.6000	32.6000	32.6000	32.6000	-5.617%	1	23	-29.448%
2024-12-23	34.5400	34.5400	34.5400	34.5400	+0.116%	1	23	-33.411%
2024-12-20	34.5000	34.5000	34.5000	34.5000	+4.545%	1	22	-33.333%
2024-12-19	33.0000	33.0000	33.0000	33.0000	-22.717%	12	21	-30.303%
2024-12-17	42.7000	42.7000	42.7000	42.7000	-0.117%	1	9	-46.136%
2024-12-16	42.7500	42.7500	42.7500	42.7500	-6.863%	1	9	-46.199%
2024-12-13	45.9000	45.9000	45.9000	45.9000	-11.219%	2	9	-49.891%
2024-12-10	51.7000	51.7000	51.7000	51.7000	-5.829%	1	10	-55.513%
2024-12-09	53.4000	54.9000	53.4000	54.9000	+56.857%	7	11	-58.106%
2024-11-18	35.0000	35.0000	35.0000	35.0000	-1.381%	2	14	-34.286%
2024-11-15	35.4900	35.4900	35.4900	35.4900	-17.427%	2	15	-35.193%
2024-11-13	42.9800	42.9800	42.9800	42.9800	+2.455%	2	14	-46.487%
2024-11-11	41.9500	41.9500	41.9500	41.9500	+10.540%	1	12	-45.173%
2024-11-08	37.9500	37.9500	37.9500	37.9500	+4.834%	4	11	-39.394%
2024-11-07	36.3000	36.3000	36.2000	36.2000	-19.556%	8	9	-36.464%
2024-10-23	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-48.889%